ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189860/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250404,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-135,5,-3.36,158003547,40541,150.74,3995,4045,3705,5210,2815,4015,3897.38,2.97,0,1855,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,376,34.64,1.20,12,0.42,112.00,3245.00,8450,20240529,-54.08,3290,20241209,17.93,5880,-34.01,20250117,3330,16.52,20250320,8450,-54.08,20240529,3290,17.93,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3263,N,00,N
20250404,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-150,5,-3.74,154686067,39686,147.56,3995,4045,3705,5210,2815,4015,3897.75,2.97,0,2136,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,375,34.51,1.19,12,0.41,112.00,3245.00,8450,20240529,-54.26,3290,20241209,17.48,5880,-34.27,20250117,3330,16.07,20250320,8450,-54.26,20240529,3290,17.48,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250404,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-220,5,-5.48,127800585,32619,121.28,3995,4045,3705,5210,2815,4015,3917.98,2.97,0,-347,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,368,33.88,1.17,12,0.34,112.00,3245.00,8450,20240529,-55.09,3290,20241209,15.35,5880,-35.46,20250117,3330,13.96,20250320,8450,-55.09,20240529,3290,15.35,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250404,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-195,5,-4.86,124623440,31783,118.17,3995,4045,3705,5210,2815,4015,3921.07,2.97,0,-766,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,370,34.11,1.18,12,0.33,112.00,3245.00,8450,20240529,-54.79,3290,20241209,16.11,5880,-35.03,20250117,3330,14.71,20250320,8450,-54.79,20240529,3290,16.11,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250404,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-195,5,-4.86,110513935,28074,104.38,3995,4045,3705,5210,2815,4015,3936.52,2.97,0,-122,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,370,34.11,1.18,12,0.29,112.00,3245.00,8450,20240529,-54.79,3290,20241209,16.11,5880,-35.03,20250117,3330,14.71,20250320,8450,-54.79,20240529,3290,16.11,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250404,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-5,5,-0.12,52999955,13219,49.15,3995,4045,3860,5210,2815,4015,4009.38,2.97,0,16,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,389,35.80,1.24,12,0.14,112.00,3245.00,8450,20240529,-52.54,3290,20241209,21.88,5880,-31.80,20250117,3330,20.42,20250320,8450,-52.54,20240529,3290,21.88,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250404,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,15,2,0.37,39026305,9751,36.26,3995,4040,3860,5210,2815,4015,4002.29,2.97,0,790,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,391,35.98,1.24,12,0.10,112.00,3245.00,8450,20240529,-52.31,3290,20241209,22.49,5880,-31.46,20250117,3330,21.02,20250320,8450,-52.31,20240529,3290,22.49,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250404,090835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-20,5,-0.50,6780515,1699,6.32,3995,3995,3975,5210,2815,4015,3990.89,2.97,0,214,4195,4105,3955,3865,3715,4150,3910,48,1195,500,2480,5,1,9698780,387,35.67,1.23,12,0.02,112.00,3245.00,8450,20240529,-52.72,3290,20241209,21.43,5880,-32.06,20250117,3330,19.97,20250320,8450,-52.72,20240529,3290,21.43,20241209,0.01,Y,189860,500,48 억,,287769,N,N,3018,N,00,N
20250403,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,25,2,0.63,106356745,26795,78.17,3935,4045,3805,5180,2795,3990,3969.28,3.01,0,-4639,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,389,35.85,1.24,12,0.28,112.00,3245.00,8450,20240529,-52.49,3290,20241209,22.04,5880,-31.72,20250117,3330,20.57,20250320,8450,-52.49,20240529,3290,22.04,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N
20250403,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,10,2,0.25,101593455,25606,74.70,3935,4045,3805,5180,2795,3990,3967.56,3.01,0,-4133,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,388,35.71,1.23,12,0.26,112.00,3245.00,8450,20240529,-52.66,3290,20241209,21.58,5880,-31.97,20250117,3330,20.12,20250320,8450,-52.66,20240529,3290,21.58,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N
20250403,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,0,3,0.00,93082085,23475,68.48,3935,4045,3805,5180,2795,3990,3965.16,3.01,0,-3392,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,387,35.62,1.23,12,0.24,112.00,3245.00,8450,20240529,-52.78,3290,20241209,21.28,5880,-32.14,20250117,3330,19.82,20250320,8450,-52.78,20240529,3290,21.28,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250404 160825 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -135 5 -3.36 158003547 40541 150.74 3995 4045 3705 5210 2815 4015 3897.38 2.97 0 1855 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 376 34.64 1.20 12 0.42 112.00 3245.00 8450 20240529 -54.08 3290 20241209 17.93 5880 -34.01 20250117 3330 16.52 20250320 8450 -54.08 20240529 3290 17.93 20241209 0.01 Y 189860 500 48 억 287769 N N 3263 N 00 N
3 20250404 150834 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -150 5 -3.74 154686067 39686 147.56 3995 4045 3705 5210 2815 4015 3897.75 2.97 0 2136 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 375 34.51 1.19 12 0.41 112.00 3245.00 8450 20240529 -54.26 3290 20241209 17.48 5880 -34.27 20250117 3330 16.07 20250320 8450 -54.26 20240529 3290 17.48 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
4 20250404 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 -220 5 -5.48 127800585 32619 121.28 3995 4045 3705 5210 2815 4015 3917.98 2.97 0 -347 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 368 33.88 1.17 12 0.34 112.00 3245.00 8450 20240529 -55.09 3290 20241209 15.35 5880 -35.46 20250117 3330 13.96 20250320 8450 -55.09 20240529 3290 15.35 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
5 20250404 130834 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -195 5 -4.86 124623440 31783 118.17 3995 4045 3705 5210 2815 4015 3921.07 2.97 0 -766 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 370 34.11 1.18 12 0.33 112.00 3245.00 8450 20240529 -54.79 3290 20241209 16.11 5880 -35.03 20250117 3330 14.71 20250320 8450 -54.79 20240529 3290 16.11 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
6 20250404 120828 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -195 5 -4.86 110513935 28074 104.38 3995 4045 3705 5210 2815 4015 3936.52 2.97 0 -122 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 370 34.11 1.18 12 0.29 112.00 3245.00 8450 20240529 -54.79 3290 20241209 16.11 5880 -35.03 20250117 3330 14.71 20250320 8450 -54.79 20240529 3290 16.11 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
7 20250404 110832 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 -5 5 -0.12 52999955 13219 49.15 3995 4045 3860 5210 2815 4015 4009.38 2.97 0 16 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 389 35.80 1.24 12 0.14 112.00 3245.00 8450 20240529 -52.54 3290 20241209 21.88 5880 -31.80 20250117 3330 20.42 20250320 8450 -52.54 20240529 3290 21.88 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
8 20250404 100831 57 100.00 KOSDAQ 전기·전자 N N N N N 4030 15 2 0.37 39026305 9751 36.26 3995 4040 3860 5210 2815 4015 4002.29 2.97 0 790 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 391 35.98 1.24 12 0.10 112.00 3245.00 8450 20240529 -52.31 3290 20241209 22.49 5880 -31.46 20250117 3330 21.02 20250320 8450 -52.31 20240529 3290 22.49 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
9 20250404 090835 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 -20 5 -0.50 6780515 1699 6.32 3995 3995 3975 5210 2815 4015 3990.89 2.97 0 214 4195 4105 3955 3865 3715 4150 3910 48 1195 500 2480 5 1 9698780 387 35.67 1.23 12 0.02 112.00 3245.00 8450 20240529 -52.72 3290 20241209 21.43 5880 -32.06 20250117 3330 19.97 20250320 8450 -52.72 20240529 3290 21.43 20241209 0.01 Y 189860 500 48 억 287769 N N 3018 N 00 N
10 20250403 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 25 2 0.63 106356745 26795 78.17 3935 4045 3805 5180 2795 3990 3969.28 3.01 0 -4639 4143 4066 4018 3941 3893 4042 3917 48 1190 500 2470 5 1 9698780 389 35.85 1.24 12 0.28 112.00 3245.00 8450 20240529 -52.49 3290 20241209 22.04 5880 -31.72 20250117 3330 20.57 20250320 8450 -52.49 20240529 3290 22.04 20241209 0.03 Y 189860 500 48 억 292408 N N 3018 N 00 N
11 20250403 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 10 2 0.25 101593455 25606 74.70 3935 4045 3805 5180 2795 3990 3967.56 3.01 0 -4133 4143 4066 4018 3941 3893 4042 3917 48 1190 500 2470 5 1 9698780 388 35.71 1.23 12 0.26 112.00 3245.00 8450 20240529 -52.66 3290 20241209 21.58 5880 -31.97 20250117 3330 20.12 20250320 8450 -52.66 20240529 3290 21.58 20241209 0.03 Y 189860 500 48 억 292408 N N 3018 N 00 N
12 20250403 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 0 3 0.00 93082085 23475 68.48 3935 4045 3805 5180 2795 3990 3965.16 3.01 0 -3392 4143 4066 4018 3941 3893 4042 3917 48 1190 500 2470 5 1 9698780 387 35.62 1.23 12 0.24 112.00 3245.00 8450 20240529 -52.78 3290 20241209 21.28 5880 -32.14 20250117 3330 19.82 20250320 8450 -52.78 20240529 3290 21.28 20241209 0.03 Y 189860 500 48 억 292408 N N 3018 N 00 N